Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $21.09 | $135.76 | 107,400 | — | — |
| 2024-12-30 | $21.29 | $137.05 | 103,100 | — | — |
| 2024-12-27 | $21.05 | $135.50 | 99,500 | — | — |
| 2024-12-26 | $21.35 | $137.43 | 102,000 | — | — |
| 2024-12-24 | $21.06 | $135.57 | 60,300 | — | — |
| 2024-12-23 | $20.83 | $134.09 | 121,100 | — | — |
| 2024-12-20 | $20.68 | $133.12 | 361,100 | — | — |
| 2024-12-19 | $21.03 | $135.37 | 119,300 | — | — |
| 2024-12-18 | $20.86 | $134.28 | 148,300 | — | — |
| 2024-12-17 | $21.28 | $136.98 | 146,600 | — | — |
| 2024-12-16 | $21.49 | $138.34 | 134,200 | — | — |
| 2024-12-13 | $21.39 | $137.69 | 113,800 | — | — |
| 2024-12-12 | $21.24 | $136.73 | 84,700 | — | — |
| 2024-12-11 | $21.42 | $137.89 | 142,200 | — | — |
| 2024-12-10 | $21.42 | $137.89 | 106,000 | — | — |
| 2024-12-09 | $21.28 | $136.98 | 84,700 | — | — |
| 2024-12-06 | $21.16 | $136.21 | 66,500 | — | — |
| 2024-12-05 | $21.33 | $137.31 | 111,300 | — | — |
| 2024-12-04 | $21.29 | $137.05 | 106,600 | — | — |
| 2024-12-03 | $21.31 | $137.18 | 73,000 | — | — |
| 2024-12-02 | $21.37 | $137.56 | 97,100 | — | — |
| 2024-11-29 | $21.33 | $137.31 | 50,900 | — | — |
| 2024-11-27 | $21.24 | $136.73 | 84,400 | — | — |
| 2024-11-26 | $21.33 | $137.31 | 122,500 | — | — |
| 2024-11-25 | $21.15 | $136.15 | 130,500 | — | — |
| 2024-11-22 | $20.96 | $134.92 | 136,800 | — | — |
| 2024-11-21 | $20.76 | $133.64 | 224,000 | — | — |
| 2024-11-20 | $20.68 | $133.12 | 92,100 | — | — |
| 2024-11-19 | $20.86 | $134.28 | 126,900 | — | — |
| 2024-11-18 | $21.06 | $135.57 | 87,900 | — | — |
| 2024-11-15 | $21.22 | $136.60 | 87,300 | — | — |
| 2024-11-14 | $21.55 | $138.72 | 138,000 | — | — |
| 2024-11-13 | $21.71 | $139.75 | 81,900 | — | — |
| 2024-11-12 | $21.72 | $139.82 | 144,300 | — | — |
| 2024-11-11 | $22.12 | $142.39 | 172,200 | — | — |
| 2024-11-08 | $22.09 | $142.20 | 201,000 | — | — |
| 2024-11-07 | $22.06 | $142.01 | 256,900 | — | — |
| 2024-11-06 | $21.63 | $139.24 | 217,100 | — | — |
| 2024-11-05 | $20.47 | $131.77 | 106,300 | — | — |
| 2024-11-04 | $20.19 | $129.97 | 138,700 | — | — |
| 2024-11-01 | $20.24 | $130.29 | 154,100 | — | — |
| 2024-10-31 | $20.36 | $131.06 | 125,400 | — | — |
| 2024-10-30 | $20.43 | $131.51 | 128,900 | — | — |
| 2024-10-29 | $20.61 | $132.67 | 139,000 | — | — |
| 2024-10-28 | $20.60 | $132.61 | 106,500 | — | — |
| 2024-10-25 | $20.51 | $132.03 | 129,600 | — | — |
| 2024-10-24 | $20.75 | $133.57 | 102,300 | — | — |
| 2024-10-23 | $20.80 | $133.89 | 204,100 | — | — |
| 2024-10-22 | $20.61 | $132.67 | 150,700 | — | — |
| 2024-10-21 | $20.69 | $133.19 | 162,100 | — | — |
| 2024-10-18 | $20.85 | $134.22 | 141,800 | — | — |
| 2024-10-17 | $21.24 | $136.73 | 162,900 | — | — |
| 2024-10-16 | $21.38 | $137.63 | 175,600 | — | — |
| 2024-10-15 | $21.07 | $135.63 | 280,600 | — | — |
| 2024-10-14 | $20.58 | $132.48 | 771,500 | — | — |
| 2024-10-11 | $20.43 | $131.51 | 369,900 | — | — |
| 2024-10-10 | $24.11 | $137.50 | 1,555,800 | — | — |
| 2024-10-09 | $24.21 | $138.07 | 174,700 | — | — |
| 2024-10-08 | $23.98 | $136.76 | 227,000 | — | — |
| 2024-10-07 | $24.55 | $140.01 | 280,000 | — | — |
| 2024-10-04 | $24.31 | $138.64 | 144,500 | — | — |
| 2024-10-03 | $23.87 | $136.13 | 162,300 | — | — |
| 2024-10-02 | $23.75 | $135.45 | 309,800 | — | — |
| 2024-10-01 | $24.48 | $139.61 | 139,600 | — | — |
| 2024-09-30 | $24.32 | $138.70 | 154,100 | — | — |
| 2024-09-27 | $23.78 | $135.62 | 187,800 | — | — |
| 2024-09-26 | $23.78 | $135.62 | 173,900 | — | — |
| 2024-09-25 | $24.13 | $137.61 | 202,500 | — | — |
| 2024-09-24 | $25.25 | $144.00 | 262,200 | — | — |
| 2024-09-23 | $24.64 | $140.52 | 191,600 | — | — |
| 2024-09-20 | $23.96 | $136.64 | 520,700 | — | — |
| 2024-09-19 | $24.24 | $138.24 | 201,800 | — | — |
| 2024-09-18 | $24.04 | $137.10 | 121,500 | — | — |
| 2024-09-17 | $23.32 | $132.99 | 84,100 | — | — |
| 2024-09-16 | $23.47 | $133.85 | 78,200 | — | — |
| 2024-09-13 | $23.59 | $134.53 | 80,900 | — | — |
| 2024-09-12 | $23.09 | $131.68 | 65,400 | — | — |
| 2024-09-11 | $22.77 | $129.86 | 78,900 | — | — |
| 2024-09-10 | $23.06 | $131.51 | 84,800 | — | — |
| 2024-09-09 | $22.80 | $130.03 | 77,600 | — | — |
| 2024-09-06 | $22.97 | $131.00 | 78,200 | — | — |
| 2024-09-05 | $23.27 | $132.71 | 85,200 | — | — |
| 2024-09-04 | $23.46 | $133.79 | 71,300 | — | — |
| 2024-09-03 | $23.45 | $133.74 | 75,600 | — | — |
| 2024-08-30 | $23.91 | $136.36 | 83,900 | — | — |
| 2024-08-29 | $23.63 | $134.76 | 56,700 | — | — |
| 2024-08-28 | $23.50 | $134.02 | 91,100 | — | — |
| 2024-08-27 | $23.47 | $133.85 | 61,500 | — | — |
| 2024-08-26 | $23.42 | $133.56 | 115,900 | — | — |
| 2024-08-23 | $23.30 | $132.88 | 96,700 | — | — |
| 2024-08-22 | $22.84 | $130.26 | 45,000 | — | — |
| 2024-08-21 | $22.95 | $130.88 | 66,700 | — | — |
| 2024-08-20 | $22.76 | $129.80 | 53,300 | — | — |
| 2024-08-19 | $22.94 | $130.83 | 86,700 | — | — |
| 2024-08-16 | $22.91 | $130.66 | 69,400 | — | — |
| 2024-08-15 | $22.79 | $129.97 | 87,300 | — | — |
| 2024-08-14 | $22.62 | $129.00 | 72,800 | — | — |
| 2024-08-13 | $22.53 | $128.49 | 66,300 | — | — |
| 2024-08-12 | $22.35 | $127.46 | 67,900 | — | — |
| 2024-08-09 | $22.68 | $129.34 | 83,000 | — | — |
| 2024-08-08 | $22.59 | $128.83 | 77,400 | — | — |
| 2024-08-07 | $22.56 | $128.66 | 70,600 | — | — |
| 2024-08-06 | $22.34 | $127.40 | 133,000 | — | — |
| 2024-08-05 | $22.36 | $127.52 | 141,300 | — | — |
| 2024-08-02 | $22.98 | $131.05 | 101,700 | — | — |
| 2024-08-01 | $23.15 | $132.02 | 122,900 | — | — |
| 2024-07-31 | $23.84 | $135.96 | 162,800 | — | — |
| 2024-07-30 | $23.58 | $134.48 | 90,600 | — | — |
| 2024-07-29 | $23.48 | $133.91 | 77,700 | — | — |
| 2024-07-26 | $23.82 | $135.85 | 85,700 | — | — |
| 2024-07-25 | $23.64 | $134.82 | 80,800 | — | — |
| 2024-07-24 | $23.46 | $133.79 | 82,000 | — | — |
| 2024-07-23 | $23.67 | $134.99 | 113,300 | — | — |
| 2024-07-22 | $23.65 | $134.88 | 104,600 | — | — |
| 2024-07-19 | $22.95 | $130.88 | 94,900 | — | — |
| 2024-07-18 | $23.24 | $132.54 | 90,000 | — | — |
| 2024-07-17 | $23.66 | $134.93 | 152,100 | — | — |
| 2024-07-16 | $23.34 | $133.11 | 143,500 | — | — |
| 2024-07-15 | $22.65 | $129.17 | 125,600 | — | — |
| 2024-07-12 | $22.62 | $129.00 | 118,500 | — | — |
| 2024-07-11 | $22.21 | $126.66 | 103,200 | — | — |
| 2024-07-10 | $21.58 | $123.07 | 87,500 | — | — |
| 2024-07-09 | $21.67 | $123.58 | 154,500 | — | — |
| 2024-07-08 | $21.52 | $122.73 | 88,900 | — | — |
| 2024-07-05 | $21.25 | $121.19 | 89,500 | — | — |
| 2024-07-03 | $21.66 | $122.10 | 39,700 | — | — |
| 2024-07-02 | $21.90 | $123.45 | 66,600 | — | — |
| 2024-07-01 | $21.85 | $123.17 | 112,200 | — | — |
| 2024-06-28 | $21.89 | $123.40 | 331,800 | — | — |
| 2024-06-27 | $21.99 | $123.96 | 44,800 | — | — |
| 2024-06-26 | $22.06 | $124.36 | 85,300 | — | — |
| 2024-06-25 | $22.05 | $124.30 | 50,500 | — | — |
| 2024-06-24 | $21.82 | $123.00 | 87,800 | — | — |
| 2024-06-21 | $21.92 | $123.57 | 361,700 | — | — |
| 2024-06-20 | $22.22 | $125.26 | 90,300 | — | — |
| 2024-06-18 | $22.19 | $125.09 | 108,200 | — | — |
| 2024-06-17 | $21.67 | $122.16 | 96,600 | — | — |
| 2024-06-14 | $20.89 | $117.76 | 59,700 | — | — |
| 2024-06-13 | $20.88 | $117.70 | 69,300 | — | — |
| 2024-06-12 | $21.06 | $118.72 | 81,200 | — | — |
| 2024-06-11 | $20.87 | $117.65 | 59,900 | — | — |
| 2024-06-10 | $20.80 | $117.25 | 53,500 | — | — |
| 2024-06-07 | $20.86 | $117.59 | 54,800 | — | — |
| 2024-06-06 | $21.08 | $118.83 | 110,200 | — | — |
| 2024-06-05 | $20.99 | $118.32 | 46,800 | — | — |
| 2024-06-04 | $21.05 | $118.66 | 56,300 | — | — |
| 2024-06-03 | $21.02 | $118.49 | 58,100 | — | — |
| 2024-05-31 | $21.03 | $118.55 | 170,700 | — | — |
| 2024-05-30 | $20.72 | $116.80 | 55,300 | — | — |
| 2024-05-29 | $20.57 | $115.96 | 98,900 | — | — |
| 2024-05-28 | $20.71 | $116.75 | 55,900 | — | — |
| 2024-05-24 | $20.83 | $117.42 | 70,600 | — | — |
| 2024-05-23 | $20.68 | $116.58 | 88,200 | — | — |
| 2024-05-22 | $20.80 | $117.25 | 85,400 | — | — |
| 2024-05-21 | $20.76 | $117.03 | 79,800 | — | — |
| 2024-05-20 | $20.51 | $115.62 | 81,900 | — | — |
| 2024-05-17 | $20.65 | $116.41 | 67,100 | — | — |
| 2024-05-16 | $20.80 | $117.25 | 74,300 | — | — |
| 2024-05-15 | $20.58 | $116.01 | 58,200 | — | — |
| 2024-05-14 | $20.65 | $116.41 | 66,700 | — | — |
| 2024-05-13 | $20.56 | $115.90 | 62,900 | — | — |
| 2024-05-10 | $20.51 | $115.62 | 64,800 | — | — |
| 2024-05-09 | $20.71 | $116.75 | 75,600 | — | — |
| 2024-05-08 | $20.59 | $116.07 | 71,200 | — | — |
| 2024-05-07 | $20.38 | $114.89 | 78,000 | — | — |
| 2024-05-06 | $20.34 | $114.66 | 64,100 | — | — |
| 2024-05-03 | $20.26 | $114.21 | 78,800 | — | — |
| 2024-05-02 | $20.27 | $114.27 | 99,900 | — | — |
| 2024-05-01 | $20.14 | $113.53 | 100,600 | — | — |
| 2024-04-30 | $19.90 | $112.18 | 116,600 | — | — |
| 2024-04-29 | $19.92 | $112.29 | 142,600 | — | — |
| 2024-04-26 | $19.70 | $111.05 | 97,900 | — | — |
| 2024-04-25 | $19.67 | $110.88 | 159,400 | — | — |
| 2024-04-24 | $19.50 | $109.92 | 156,600 | — | — |
| 2024-04-23 | $19.30 | $108.80 | 86,300 | — | — |
| 2024-04-22 | $19.04 | $107.33 | 131,100 | — | — |
| 2024-04-19 | $19.43 | $109.53 | 102,700 | — | — |
| 2024-04-18 | $19.10 | $107.67 | 103,700 | — | — |
| 2024-04-17 | $19.07 | $107.50 | 120,600 | — | — |
| 2024-04-16 | $19.06 | $107.44 | 104,500 | — | — |
| 2024-04-15 | $19.03 | $107.28 | 153,100 | — | — |
| 2024-04-12 | $19.44 | $109.59 | 83,900 | — | — |
| 2024-04-11 | $19.80 | $110.21 | 88,100 | — | — |
| 2024-04-10 | $19.68 | $109.54 | 110,500 | — | — |
| 2024-04-09 | $20.18 | $112.32 | 72,400 | — | — |
| 2024-04-08 | $20.21 | $112.49 | 71,900 | — | — |
| 2024-04-05 | $20.17 | $112.27 | 316,100 | — | — |
| 2024-04-04 | $20.04 | $111.54 | 118,400 | — | — |
| 2024-04-03 | $20.02 | $111.43 | 81,200 | — | — |
| 2024-04-02 | $20.30 | $112.99 | 75,600 | — | — |
| 2024-04-01 | $20.37 | $113.38 | 84,700 | — | — |
| 2024-03-28 | $20.51 | $114.16 | 114,000 | — | — |
| 2024-03-27 | $20.51 | $114.16 | 103,000 | — | — |
| 2024-03-26 | $20.11 | $111.93 | 91,800 | — | — |
| 2024-03-25 | $20.34 | $113.21 | 87,500 | — | — |
| 2024-03-22 | $20.46 | $113.88 | 71,200 | — | — |
| 2024-03-21 | $20.73 | $115.38 | 114,200 | — | — |
| 2024-03-20 | $20.61 | $114.72 | 192,500 | — | — |
| 2024-03-19 | $20.28 | $112.88 | 106,000 | — | — |
| 2024-03-18 | $20.02 | $111.43 | 143,400 | — | — |
| 2024-03-15 | $20.32 | $113.10 | 922,300 | — | — |
| 2024-03-14 | $19.82 | $110.32 | 119,500 | — | — |
| 2024-03-13 | $19.89 | $110.71 | 119,800 | — | — |
| 2024-03-12 | $19.79 | $110.15 | 104,000 | — | — |
| 2024-03-11 | $19.84 | $110.43 | 91,500 | — | — |
| 2024-03-08 | $19.83 | $110.37 | 99,700 | — | — |
| 2024-03-07 | $19.92 | $110.87 | 96,800 | — | — |
| 2024-03-06 | $19.80 | $110.21 | 121,200 | — | — |
| 2024-03-05 | $19.73 | $109.82 | 132,800 | — | — |
| 2024-03-04 | $20.02 | $111.43 | 159,000 | — | — |
| 2024-03-01 | $20.25 | $112.71 | 122,200 | — | — |
| 2024-02-29 | $20.32 | $113.10 | 126,900 | — | — |
| 2024-02-28 | $20.13 | $112.04 | 132,500 | — | — |
| 2024-02-27 | $20.25 | $112.71 | 151,300 | — | — |
| 2024-02-26 | $20.03 | $111.49 | 115,000 | — | — |
| 2024-02-23 | $20.04 | $111.54 | 145,200 | — | — |
| 2024-02-22 | $19.99 | $111.26 | 192,100 | — | — |
| 2024-02-21 | $20.38 | $113.43 | 92,400 | — | — |
| 2024-02-20 | $20.25 | $112.71 | 109,300 | — | — |
| 2024-02-16 | $20.29 | $112.93 | 96,900 | — | — |
| 2024-02-15 | $20.63 | $114.83 | 89,900 | — | — |
| 2024-02-14 | $20.35 | $113.27 | 95,500 | — | — |
| 2024-02-13 | $19.78 | $110.10 | 155,800 | — | — |
| 2024-02-12 | $20.47 | $113.94 | 93,000 | — | — |
| 2024-02-09 | $20.18 | $112.32 | 68,900 | — | — |
| 2024-02-08 | $20.13 | $112.04 | 50,300 | — | — |
| 2024-02-07 | $20.02 | $111.43 | 80,000 | — | — |
| 2024-02-06 | $20.17 | $112.27 | 74,900 | — | — |
| 2024-02-05 | $20.18 | $112.32 | 103,800 | — | — |
| 2024-02-02 | $20.34 | $113.21 | 98,100 | — | — |
| 2024-02-01 | $20.67 | $115.05 | 85,700 | — | — |
| 2024-01-31 | $20.37 | $113.38 | 117,100 | — | — |
| 2024-01-30 | $20.65 | $114.94 | 69,800 | — | — |
| 2024-01-29 | $20.67 | $115.05 | 152,400 | — | — |
| 2024-01-26 | $20.78 | $115.66 | 49,600 | — | — |
| 2024-01-25 | $20.77 | $115.61 | 82,800 | — | — |
| 2024-01-24 | $20.54 | $114.33 | 92,000 | — | — |
| 2024-01-23 | $20.41 | $113.60 | 87,800 | — | — |
| 2024-01-22 | $20.57 | $114.49 | 81,700 | — | — |
| 2024-01-19 | $20.28 | $112.88 | 87,500 | — | — |
| 2024-01-18 | $20.36 | $113.32 | 76,400 | — | — |
| 2024-01-17 | $20.48 | $113.99 | 107,500 | — | — |
| 2024-01-16 | $20.50 | $114.10 | 239,300 | — | — |
| 2024-01-12 | $21.07 | $117.28 | 68,200 | — | — |
| 2024-01-11 | $21.02 | $117.00 | 73,500 | — | — |
| 2024-01-10 | $21.13 | $117.61 | 137,200 | — | — |
| 2024-01-09 | $21.06 | $117.22 | 156,300 | — | — |
| 2024-01-08 | $21.20 | $118.00 | 55,100 | — | — |
| 2024-01-05 | $21.18 | $117.89 | 105,200 | — | — |
| 2024-01-04 | $21.49 | $119.61 | 97,300 | — | — |
| 2024-01-03 | $21.36 | $118.89 | 91,500 | — | — |
| 2024-01-02 | $22.18 | $122.06 | 85,400 | — | — |